La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 366,00 +381,97 (+0,62 %)
Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607C00010000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.35 | -0.20 | -37.74% | 6,074 | 3,263 | 83.98% |
| RIOT240614C00010000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.52 | 0.51 | 0.53 | -0.20 | -27.78% | 1,084 | 1,450 | 83.20% |
| RIOT240621C00010000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | -0.21 | -24.71% | 1,240 | 8,898 | 82.03% |
| RIOT240628C00010000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.78 | 0.78 | 0.81 | -0.22 | -22.00% | 256 | 827 | 84.47% |
| RIOT240705C00010000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 0.85 | 0.86 | 0.91 | -0.41 | -32.54% | 247 | 217 | 83.01% |
| RIOT240712C00010000 | 2024-05-31 3:08PM EDT | 2024-07-12 | 0.96 | 0.90 | 1.07 | -0.30 | -23.81% | 4 | 5 | 83.40% |
| RIOT240719C00010000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 1.12 | 1.13 | 1.15 | -0.20 | -15.15% | 1,337 | 1,588 | 88.09% |
| RIOT240920C00010000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 1.88 | 1.86 | 1.90 | -0.29 | -13.36% | 653 | 3,735 | 93.07% |
| RIOT241220C00010000 | 2024-05-31 2:13PM EDT | 2024-12-20 | 2.61 | 2.58 | 2.81 | -0.49 | -15.81% | 89 | 1,111 | 98.29% |
| RIOT250117C00010000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 2.77 | 2.76 | 2.96 | -0.33 | -10.65% | 387 | 9,759 | 97.80% |
| RIOT260116C00010000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 4.60 | 4.55 | 4.70 | -0.31 | -6.31% | 63 | 8,876 | 101.17% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RIOT240607P00010000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.60 | +0.14 | +32.56% | 1,735 | 4,171 | 81.25% |
| RIOT240614P00010000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.76 | 0.74 | 0.77 | +0.14 | +22.58% | 192 | 1,519 | 80.08% |
| RIOT240621P00010000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.89 | 0.86 | 0.89 | +0.13 | +17.11% | 511 | 12,867 | 78.13% |
| RIOT240628P00010000 | 2024-05-31 3:52PM EDT | 2024-06-28 | 1.05 | 0.99 | 1.03 | +0.19 | +22.09% | 118 | 3,450 | 80.27% |
| RIOT240705P00010000 | 2024-05-31 3:33PM EDT | 2024-07-05 | 1.14 | 1.08 | 1.12 | +0.19 | +20.00% | 150 | 119 | 79.30% |
| RIOT240712P00010000 | 2024-05-31 10:12AM EDT | 2024-07-12 | 1.15 | 0.68 | 1.39 | +0.25 | +27.78% | 3 | 1 | 67.48% |
| RIOT240719P00010000 | 2024-05-31 3:34PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.33 | +0.23 | +19.66% | 302 | 2,722 | 82.13% |
| RIOT240920P00010000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 2.04 | 1.96 | 2.00 | +0.20 | +10.87% | 19 | 3,313 | 85.45% |
| RIOT241220P00010000 | 2024-05-31 3:02PM EDT | 2024-12-20 | 2.65 | 2.58 | 2.65 | +0.26 | +10.88% | 4 | 196 | 86.04% |
| RIOT250117P00010000 | 2024-05-31 10:33AM EDT | 2025-01-17 | 2.77 | 2.73 | 2.81 | +0.29 | +11.69% | 104 | 11,682 | 85.84% |
| RIOT260116P00010000 | 2024-05-31 1:33PM EDT | 2026-01-16 | 4.15 | 3.10 | 4.25 | +0.20 | +5.06% | 11 | 1,772 | 73.10% |
